Scarica l'app Stockscreener
20.57
1.78%
-0.3775
Storico Dei Prezzi Delle Azioni Di Simplify Macro Strategy Etf (FIG)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04-04 | $20.79 | $20.35 | $0.4375 | 7,817.0 | -2.45% |
| 2025-04-03 | $21.10 | $20.78 | $0.3165 | 13,198.0 | -2.77% |
| 2025-04-02 | $21.54 | $21.37 | $0.1701 | 225.0 | +0.51% |
| 2025-04-01 | $21.43 | $21.21 | $0.2206 | 413.0 | +0.72% |
| 2025-03-31 | $21.31 | $21.05 | $0.265 | 1,136.0 | +0.57% |
| 2025-03-28 | $21.59 | $21.10 | $0.4946 | 2,077.0 | -1.69% |
| 2025-03-27 | $21.52 | $21.52 | $0.00 | 111.0 | +0.37% |
| 2025-03-26 | $21.64 | $21.32 | $0.315 | 1,107.0 | -1.33% |
| 2025-03-25 | $21.75 | $21.73 | $0.0149 | 439.0 | -0.82% |
| 2025-03-24 | $21.91 | $21.41 | $0.499 | 2,144.0 | +2.05% |
| 2025-03-21 | $21.47 | $21.26 | $0.2064 | 238.0 | -0.69% |
| 2025-03-20 | $21.81 | $21.62 | $0.1902 | 3,901.0 | +0.22% |
| 2025-03-19 | $21.57 | $21.46 | $0.1123 | 1,428.0 | -0.14% |
| 2025-03-18 | $21.69 | $21.52 | $0.17 | 6,838.0 | +0.39% |
| 2025-03-17 | $21.52 | $21.47 | $0.0487 | 644.0 | +1.03% |
| 2025-03-14 | $21.30 | $21.09 | $0.2096 | 2,306.0 | +0.34% |
| 2025-03-13 | $21.23 | $21.05 | $0.1764 | 7,952.0 | +0.07% |
| 2025-03-12 | $21.52 | $21.21 | $0.3095 | 509.0 | +0.16% |
| 2025-03-11 | $21.24 | $21.12 | $0.115 | 892.0 | -0.08% |
| 2025-03-10 | $21.51 | $21.20 | $0.3147 | 847.0 | -0.37% |
| 2025-03-07 | $21.27 | $21.22 | $0.055 | 383.0 | -0.92% |
| 2025-03-06 | $21.53 | $21.47 | $0.057 | 1,151.0 | -0.24% |
| 2025-03-05 | $21.52 | $21.47 | $0.0537 | 3,372.0 | +0.97% |
Simplify Macro Strategy Etf Stock (FIG) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Simplify Macro Strategy Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FIG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Simplify Macro Strategy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Simplify Macro Strategy Etf Storia dei prezzi delle azioni (FIG) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04 | $21.54 | $20.35 | $1.19 | 21,653.0 | -3.98% |
| 2025-03 | $21.91 | $21.05 | $0.865 | 39,009.0 | +0.17% |
| 2025-02 | $22.19 | $20.65 | $1.54 | 49,945.0 | -2.36% |
| 2025-01 | $22.00 | $20.65 | $1.35 | 31,300.0 | +5.35% |
Simplify Macro Strategy Etf Storia dei prezzi delle azioni (FIG) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $23.00 | $20.83 | $2.17 | 46,531.0 | -7.36% |
| 2024-11 | $22.74 | $20.65 | $2.09 | 111,178.0 | +8.49% |
| 2024-10 | $21.59 | $20.70 | $0.8947 | 110,657.0 | -2.79% |
| 2024-09 | $21.85 | $20.62 | $1.23 | 64,909.0 | +0.81% |
| 2024-08 | $21.81 | $20.75 | $1.06 | 56,222.0 | +1.24% |
| 2024-07 | $21.46 | $20.60 | $0.86 | 128,859.0 | +0.55% |
| 2024-06 | $21.73 | $20.79 | $0.94 | 405,730.0 | -2.67% |
| 2024-05 | $22.21 | $20.07 | $2.14 | 363,643.0 | -3.80% |
| 2024-04 | $23.25 | $22.05 | $1.20 | 125,002.0 | -2.22% |
| 2024-03 | $23.19 | $22.65 | $0.54 | 66,837.0 | +0.72% |
| 2024-02 | $23.30 | $22.53 | $0.77 | 129,079.0 | -1.10% |
| 2024-01 | $23.09 | $22.56 | $0.5299 | 178,761.0 | -0.16% |
Simplify Macro Strategy Etf Storia dei prezzi delle azioni (FIG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $23.33 | $22.63 | $0.70 | 193,514.0 | +1.29% |
| 2023-11 | $22.82 | $22.24 | $0.58 | 152,206.0 | +0.93% |
| 2023-10 | $22.62 | $22.07 | $0.55 | 104,240.0 | -0.35% |
| 2023-09 | $23.02 | $22.25 | $0.77 | 685,787.0 | -1.00% |
| 2023-08 | $23.40 | $22.65 | $0.75 | 274,571.0 | -2.64% |
| 2023-07 | $23.57 | $22.98 | $0.59 | 334,191.0 | +0.03% |
| 2023-06 | $23.86 | $23.11 | $0.745 | 336,888.0 | -0.99% |
| 2023-05 | $24.67 | $23.40 | $1.27 | 245,147.0 | -0.49% |
| 2023-04 | $24.00 | $23.17 | $0.8299 | 445,819.0 | +0.95% |
| 2023-03 | $24.24 | $22.98 | $1.26 | 139,798.0 | +0.00% |
5.65%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):